Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.085 | -0.402462121212 | 21.12 | 21.69 | 20.52 | 1173 | 21.55528559 | DR |
| 4 | -2.315 | -9.91434689507 | 23.35 | 24.1891 | 20.52 | 3448 | 22.80100999 | DR |
| 12 | -2.465 | -10.4893617021 | 23.5 | 24.75 | 20.52 | 1729 | 23.10037989 | DR |
| 26 | -2.215 | -9.52688172043 | 23.25 | 25.7 | 20.52 | 3783 | 23.49153909 | DR |
| 52 | 6.035 | 40.2333333333 | 15 | 25.7 | 15 | 3252 | 23.34502862 | DR |
| 156 | 7.8349 | 59.3548533723 | 13.2001 | 25.7 | 13.2001 | 2245 | 22.768238 | DR |
| 260 | 3.105 | 17.3173452315 | 17.93 | 25.7 | 12.63 | 1578 | 21.91661511 | DR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 21.69 | 0.09 | 0.42 | 21.3 | 21.69 | 20.52 | 2337 |
| 1732746540 | 21.6 | 0.48 | 2.27 | 21.6 | 21.6 | 21.6 | 416 |
| 1732659960 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1732573560 | 21.12 | -0.23 | -1.08 | 21.12 | 21.12 | 21.12 | 766 |
| 1732314000 | 21.35 | -0.22 | -1.00 | 21.8 | 21.8 | 21.33 | 4529 |
| 1732227900 | 21.565 | 0.87 | 4.18 | 21.16 | 21.565 | 21.16 | 1198 |
| 1732141740 | 20.7 | -0.91 | -4.21 | 21.46 | 21.462 | 20.7 | 2071 |
| 1732054800 | 21.61 | -0.34 | -1.55 | 21.18 | 21.61 | 21.18 | 1296 |
| 1731968640 | 21.95 | 0.75 | 3.54 | 21.3125 | 21.95 | 21.3125 | 959 |
| 1731709260 | 21.2 | -0.16 | -0.75 | 21.495 | 21.53 | 21.2 | 3370 |
| 1731622800 | 21.36 | -2.43 | -10.21 | 22.06 | 22.06 | 21.36 | 3716 |
| 1731536760 | 23.79 | 0.4 | 1.73 | 23.26 | 23.79 | 23.26 | 606 |
| 1731450480 | 23.385 | -0.59 | -2.44 | 23.385 | 23.385 | 23.385 | 364 |
| 1731363600 | 23.97 | 0.34 | 1.44 | 24.055 | 24.055 | 23.8083 | 6843 |
| 1731104400 | 23.63 | -0.56 | -2.31 | 23.63 | 23.78 | 23.47 | 6783 |
| 1731018540 | 24.1891 | 0.74 | 3.15 | 23.815 | 24.1891 | 23.815 | 1022 |
| 1730931600 | 23.45 | 0.11 | 0.47 | 23.45 | 23.45 | 23.45 | 1176 |
| 1730845680 | 23.34 | -0.01 | -0.04 | 23.2 | 23.34 | 23.2 | 23409 |
| 1730759160 | 23.35 | -0.68 | -2.81 | 23.35 | 23.35 | 23.35 | 1209 |
| 1730496420 | 24.025 | -0.23 | -0.95 | 24.0632 | 24.0632 | 24.025 | 394 |
| 1730409780 | 24.255 | 0.2 | 0.85 | 24.75 | 24.75 | 24.085 | 662 |
| 1730323500 | 24.05 | -0.14 | -0.58 | 24.0375 | 24.05 | 23.955 | 458 |
| 1730237280 | 24.19 | -0.23 | -0.94 | 24.19 | 24.19 | 24.19 | 430 |
| 1730150880 | 24.4201 | 0.97 | 4.14 | 24.4201 | 24.4201 | 24.4201 | 652 |
| 1729891500 | 23.45 | -0.27 | -1.14 | 23.45 | 23.45 | 23.45 | 207 |
| 1729805160 | 23.72 | -0.38 | -1.58 | 24.2 | 24.2 | 23.72 | 1198 |
| 1729718940 | 24.1 | -0.4 | -1.63 | 24.1 | 24.1 | 24.1 | 315 |
| 1729632300 | 24.5 | -0.1 | -0.41 | 24.5 | 24.5 | 24.5 | 148 |
| 1729545600 | 24.6 | -0.09 | -0.34 | 24.6 | 24.6 | 24.6 | 501 |
| 1729286400 | 24.685 | 0.59 | 2.47 | 24.685 | 24.685 | 24.685 | 389 |
| 1729200360 | 24.09 | 0 | 0.00 | 24.09 | 24.09 | 24.09 | 0 |
| 1729113960 | 24.09 | 0.2 | 0.84 | 24.09 | 24.09 | 24.09 | 281 |
| 1729027680 | 23.89 | -0.41 | -1.69 | 24.35 | 24.44 | 23.8095 | 817 |
| 1728941220 | 24.3 | 0.1 | 0.41 | 24.3 | 24.3 | 24.3 | 711 |
| 1728681900 | 24.2 | 0.58 | 2.45 | 24.2 | 24.2 | 24.2 | 366 |
| 1728595200 | 23.6217 | 0 | 0.00 | 23.6217 | 23.6217 | 23.6217 | 0 |
| 1728508800 | 23.6217 | -0.62 | -2.55 | 23.6217 | 23.6217 | 23.6217 | 676 |
| 1728422400 | 24.24 | 0 | 0.00 | 24.24 | 24.24 | 24.24 | 0 |
| 1728336000 | 24.24 | 0.14 | 0.58 | 24.23 | 24.24 | 24.23 | 1193 |
| 1728077220 | 24.1 | -0.51 | -2.07 | 24.107 | 24.107 | 24.1 | 1047 |
| 1727990760 | 24.61 | 0.29 | 1.17 | 24.61 | 24.61 | 24.61 | 1027 |
| 1727904000 | 24.325 | 0.32 | 1.35 | 24.325 | 24.325 | 24.325 | 185 |
| 1727817600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1727731200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1727472000 | 24 | -0.06 | -0.26 | 24 | 24 | 24 | 150 |
| 1727386200 | 24.0625 | -0.19 | -0.77 | 23.8 | 24.0625 | 23.8 | 410 |
| 1727299200 | 24.25 | 0 | 0.00 | 24.25 | 24.25 | 24.25 | 0 |
| 1727212800 | 24.25 | 0.16 | 0.66 | 24.25 | 24.25 | 24.25 | 320 |
| 1727126820 | 24.09 | 0 | 0.00 | 24.09 | 24.09 | 24.09 | 0 |
| 1726867620 | 24.09 | 0 | 0.00 | 24.09 | 24.09 | 24.09 | 0 |
| 1726781220 | 24.09 | 0.35 | 1.47 | 24.675 | 24.675 | 24.09 | 926 |
| 1726694460 | 23.74 | 0.21 | 0.89 | 23.87 | 24.165 | 23.74 | 2835 |
| 1726608240 | 23.53 | -0.73 | -3.01 | 23.31 | 23.53 | 23.31 | 492 |
| 1726521720 | 24.26 | 0.36 | 1.51 | 24.4 | 24.45 | 24.26 | 1737 |
| 1726262940 | 23.9 | 0 | 0.00 | 23.9 | 23.9 | 23.9 | 0 |
| 1726176540 | 23.9 | 0.4 | 1.70 | 23.9 | 23.9 | 23.9 | 358 |
| 1726089900 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1726003500 | 23.5 | -0.58 | -2.39 | 23.5 | 23.5 | 23.5 | 330 |
| 1725917220 | 24.075 | 0 | 0.00 | 24.075 | 24.075 | 24.075 | 0 |
| 1725658020 | 24.075 | -0.4 | -1.63 | 24.075 | 24.075 | 24.075 | 215 |
| 1725571440 | 24.475 | 0.48 | 1.98 | 23.6 | 24.475 | 23.6 | 558 |
| 1725485040 | 24 | -1.31 | -5.18 | 24 | 24 | 24 | 164 |
| 1725373800 | 25.31 | 0 | 0.00 | 25.31 | 25.31 | 25.31 | 0 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
